Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	44.15	44.60	43.66	43.75	4,256,942	-0.66(-1.49%)
Oct 28, 2010	45.02	45.02	43.75	44.41	3,815,985	-0.21(-0.47%)
Oct 27, 2010	43.79	44.77	43.50	44.62	3,261,223	+1.30(+3.00%)
Oct 25, 2010	43.28	43.76	42.90	43.32	3,244,166	+0.13(+0.30%)
Oct 23, 2010	43.12	43.19	43.09	43.19	51,600	+0.27(+0.63%)
Oct 22, 2010	42.62	43.23	42.49	42.92	3,429,701	+0.49(+1.15%)
Oct 21, 2010	43.09	43.27	42.05	42.43	3,990,818	-0.38(-0.89%)
Oct 20, 2010	41.83	42.99	41.69	42.81	2,509,083	+0.96(+2.29%)
Oct 19, 2010	42.00	42.09	41.34	41.85	2,930,064	-0.94(-2.20%)
Oct 18, 2010	43.01	43.03	42.44	42.79	2,792,290	-0.30(-0.70%)
Oct 15, 2010	43.20	43.20	41.91	43.09	3,144,045	+0.34(+0.80%)
Oct 14, 2010	43.55	43.75	42.36	42.75	5,220,082	-0.83(-1.90%)
Oct 13, 2010	43.81	44.11	43.38	43.58	5,981,109	+0.22(+0.51%)
Oct 12, 2010	42.99	43.57	42.15	43.36	2,647,898	+0.03(+0.07%)
Oct 11, 2010	43.39	44.01	43.19	43.33	1,981,180	-0.16(-0.37%)
Oct 08, 2010	43.49	43.99	42.36	43.49	2,242,387	+1.01(+2.38%)
Oct 07, 2010	43.67	43.73	42.20	42.48	2,903,116	-0.94(-2.16%)
Oct 06, 2010	43.55	43.72	43.03	43.42	2,538,977	-0.06(-0.14%)
Oct 05, 2010	42.72	43.68	42.64	43.48	2,738,360	+1.39(+3.30%)
Oct 04, 2010	43.52	43.75	41.74	42.09	3,679,787	-1.54(-3.53%)
Oct 01, 2010	43.63	43.75	42.78	43.63	4,655,020	+0.67(+1.55%)
Sep 30, 2010	42.96	44.50	42.39	42.96	10,109	-0.93(-2.11%)
Sep 29, 2010	42.69	44.17	42.47	43.89	3,493,124	+0.97(+2.26%)
Sep 28, 2010	41.96	43.01	41.75	42.92	3,692,458	+1.00(+2.39%)
Sep 27, 2010	42.72	42.77	41.79	41.92	2,662,037	-0.15(-0.36%)
Sep 24, 2010	41.18	42.61	40.99	42.07	3,203,472	+1.36(+3.35%)
Sep 23, 2010	40.71	41.12	39.82	40.71	115	+0.13(+0.32%)
Sep 22, 2010	40.51	41.24	40.43	40.58	3,028,782	+0.09(+0.22%)
Sep 21, 2010	40.47	40.66	39.88	40.49	3,458,026	+0.04(+0.10%)
Sep 20, 2010	39.70	40.52	39.27	40.45	2,004,174	+0.91(+2.30%)
Sep 17, 2010	39.54	39.71	38.49	39.54	2,961,096	-0.24(-0.60%)
Sep 15, 2010	39.71	40.01	39.17	39.78	2,211,754	-0.26(-0.65%)
Sep 14, 2010	40.27	40.50	39.63	40.04	2,496,431	-0.59(-1.45%)
Sep 13, 2010	40.60	40.96	40.23	40.63	2,801,614	+0.41(+1.02%)
Sep 10, 2010	39.03	40.53	38.95	40.22	3,875,589	+1.53(+3.95%)
Sep 09, 2010	39.50	39.54	38.42	38.69	1,620,604	-0.19(-0.49%)
Sep 08, 2010	38.88	39.36	38.21	38.88	2,537,445	+0.67(+1.75%)
Sep 07, 2010	38.59	38.80	37.91	38.21	260	-0.71(-1.82%)
Sep 03, 2010	38.95	39.52	38.63	38.92	1,963,488	+0.29(+0.75%)
Sep 02, 2010	38.48	38.81	38.01	38.63	2,719,856	+0.34(+0.89%)
Sep 01, 2010	37.43	38.65	37.08	38.29	2,819,420	+1.42(+3.85%)
Aug 31, 2010	36.83	37.56	36.49	36.87	4,908	-0.37(-0.99%)
Aug 30, 2010	37.86	38.09	37.24	37.24	2,785,077	-0.73(-1.92%)
Aug 27, 2010	37.97	38.08	35.99	37.97	3,243,918	+1.11(+3.01%)
Aug 26, 2010	36.84	37.15	36.16	36.86	200	+0.53(+1.46%)
Aug 25, 2010	36.46	36.54	35.58	36.33	37,680	-0.31(-0.85%)
Aug 24, 2010	36.23	37.33	35.96	36.64	325	-0.24(-0.65%)
Aug 23, 2010	37.00	37.40	36.80	36.88	2,219,051	+0.04(+0.11%)
Aug 20, 2010	37.13	37.42	36.50	36.84	2,767,930	-0.70(-1.86%)
Aug 19, 2010	37.95	38.28	37.20	37.54	325	-0.65(-1.70%)
Aug 18, 2010	38.45	38.56	37.78	38.19	2,567,567	-0.49(-1.27%)
Aug 17, 2010	38.97	39.15	38.45	38.68	4,544,516	+0.17(+0.44%)
Aug 16, 2010	37.66	38.58	37.45	38.51	4,372,249	+0.57(+1.50%)
Aug 13, 2010	37.94	38.15	36.64	37.94	4,972,809	+1.05(+2.85%)
Aug 12, 2010	36.10	37.29	35.86	36.89	4,348,112	+0.12(+0.33%)
Aug 11, 2010	37.06	37.06	36.15	36.77	260	-1.23(-3.24%)
Aug 10, 2010	38.23	38.24	37.59	38.00	40,100	-0.90(-2.31%)
Aug 09, 2010	39.41	39.60	38.49	38.90	2,671,026	-0.17(-0.44%)
Aug 06, 2010	39.07	39.61	38.52	39.07	4,061,339	-0.42(-1.06%)
Aug 05, 2010	38.53	39.53	38.09	39.49	4,635,585	+0.51(+1.31%)
Aug 04, 2010	40.76	41.00	38.46	38.98	8,117,862	-0.66(-1.66%)
Aug 03, 2010	40.17	40.57	39.48	39.64	6,037,674	-0.99(-2.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.